Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Risk-Managed Diversified Equity Income Fund
(NY:
ETJ
)
8.540
+0.040 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.354
6.354
6.222
6.263
789,636
-0.10(-1.53%)
Apr 29, 2020
6.305
6.381
6.288
6.360
523,259
+0.08(+1.33%)
Apr 28, 2020
6.374
6.388
6.249
6.277
436,027
-0.03(-0.55%)
Apr 27, 2020
6.291
6.319
6.270
6.312
387,240
+0.05(+0.78%)
Apr 24, 2020
6.256
6.277
6.201
6.263
241,080
+0.07(+1.12%)
Apr 23, 2020
6.270
6.298
6.180
6.194
737,085
-0.05(-0.78%)
Apr 22, 2020
6.263
6.347
6.187
6.242
472,629
+0.05(+0.74%)
Apr 21, 2020
6.190
6.265
6.135
6.197
526,964
-0.06(-0.88%)
Apr 20, 2020
6.314
6.348
6.224
6.252
484,085
-0.11(-1.73%)
Apr 17, 2020
6.403
6.403
6.293
6.362
657,507
+0.13(+2.10%)
Apr 16, 2020
6.224
6.240
6.135
6.231
612,940
+0.02(+0.33%)
Apr 15, 2020
6.162
6.259
6.135
6.210
625,659
-0.06(-0.99%)
Apr 14, 2020
6.245
6.348
6.224
6.272
545,651
+0.11(+1.79%)
Apr 13, 2020
6.148
6.162
5.962
6.162
536,366
+0.01(+0.22%)
Apr 09, 2020
6.169
6.451
6.107
6.148
709,358
+0.06(+0.90%)
Apr 08, 2020
5.983
6.093
5.918
6.093
637,503
+0.15(+2.55%)
Apr 07, 2020
5.894
6.114
5.894
5.942
1,018,472
+0.12(+2.01%)
Apr 06, 2020
5.591
5.839
5.580
5.825
809,187
+0.32(+5.88%)
Apr 03, 2020
5.604
5.653
5.398
5.501
735,647
-0.10(-1.84%)
Apr 02, 2020
5.508
5.687
5.472
5.604
613,460
+0.11(+2.01%)
Apr 01, 2020
5.501
5.666
5.419
5.494
871,238
-0.23(-4.09%)
Mar 31, 2020
5.811
5.887
5.728
5.728
612,507
-0.06(-1.07%)
Mar 30, 2020
5.646
5.845
5.584
5.790
543,748
+0.10(+1.82%)
Mar 27, 2020
5.646
5.759
5.525
5.687
460,705
-0.10(-1.78%)
Mar 26, 2020
5.646
5.907
5.646
5.790
605,559
+0.14(+2.56%)
Mar 25, 2020
5.350
5.900
5.350
5.646
897,258
+0.29(+5.40%)
Mar 24, 2020
5.033
5.439
5.033
5.357
1,096,293
+0.63(+13.41%)
Mar 23, 2020
4.888
4.895
4.537
4.723
1,166,425
-0.33(-6.59%)
Mar 20, 2020
4.927
5.397
4.913
5.056
1,038,216
+0.13(+2.63%)
Mar 19, 2020
4.395
5.056
4.375
4.927
964,651
+0.46(+10.21%)
Mar 18, 2020
5.002
5.097
4.450
4.470
1,681,169
-0.78(-14.81%)
Mar 17, 2020
5.084
5.452
4.941
5.247
1,476,346
+0.31(+6.35%)
Mar 16, 2020
4.436
5.315
4.436
4.934
1,443,378
-0.72(-12.77%)
Mar 13, 2020
5.454
5.758
5.227
5.656
718,020
+0.46(+8.92%)
Mar 12, 2020
5.336
5.349
4.750
5.193
1,298,628
-0.51(-8.96%)
Mar 11, 2020
5.976
6.004
5.670
5.704
601,287
-0.45(-7.31%)
Mar 10, 2020
6.065
6.154
5.867
6.154
875,105
+0.29(+4.88%)
Mar 09, 2020
5.826
5.959
5.826
5.867
565,411
-0.26(-4.23%)
Mar 06, 2020
6.004
6.160
5.970
6.126
584,189
+0.01(+0.11%)
Mar 05, 2020
6.181
6.181
6.079
6.119
457,628
-0.15(-2.39%)
Mar 04, 2020
6.174
6.331
6.167
6.269
508,723
+0.18(+2.91%)
Mar 03, 2020
6.235
6.283
5.990
6.092
691,785
-0.06(-1.00%)
Mar 02, 2020
5.888
6.201
5.888
6.154
833,237
+0.29(+4.88%)
Feb 28, 2020
5.806
5.889
5.602
5.867
1,706,930
-0.13(-2.16%)
Feb 27, 2020
6.235
6.244
5.997
5.997
1,048,260
-0.34(-5.38%)
Feb 26, 2020
6.249
6.406
6.249
6.338
664,122
+0.10(+1.53%)
Feb 25, 2020
6.351
6.392
6.194
6.242
1,015,698
-0.08(-1.29%)
Feb 24, 2020
6.447
6.453
6.293
6.324
1,035,652
-0.22(-3.33%)
Feb 21, 2020
6.610
6.637
6.542
6.542
383,002
-0.09(-1.34%)
Feb 20, 2020
6.637
6.651
6.583
6.631
350,048
-0.02(-0.35%)
Feb 19, 2020
6.627
6.661
6.622
6.654
313,649
+0.03(+0.51%)
Feb 18, 2020
6.586
6.620
6.586
6.620
549,484
+0.03(+0.51%)
Feb 14, 2020
6.586
6.620
6.579
6.586
477,230
+0.01(+0.10%)
Feb 13, 2020
6.579
6.613
6.569
6.579
323,918
-0.01(-0.21%)
Feb 12, 2020
6.593
6.613
6.586
6.593
298,590
+0.01(+0.21%)
Feb 11, 2020
6.586
6.613
6.579
6.579
236,361
+0.01(+0.10%)
Feb 10, 2020
6.491
6.573
6.491
6.573
218,339
+0.06(+0.93%)
Feb 07, 2020
6.539
6.579
6.512
6.512
291,040
-0.03(-0.41%)
Feb 06, 2020
6.546
6.549
6.512
6.539
269,268
-0.01(-0.10%)
Feb 05, 2020
6.539
6.546
6.498
6.546
267,236
+0.03(+0.52%)
Feb 04, 2020
6.444
6.512
6.444
6.512
285,018
+0.10(+1.58%)
Feb 03, 2020
6.404
6.431
6.397
6.410
362,055
+0.03(+0.42%)
Jan 31, 2020
6.444
6.464
6.377
6.383
364,244
-0.09(-1.36%)
Jan 30, 2020
6.390
6.471
6.370
6.471
254,983
+0.06(+0.95%)
Jan 29, 2020
6.464
6.471
6.410
6.410
310,061
-0.01(-0.21%)
Jan 28, 2020
6.356
6.424
6.356
6.424
350,838
+0.09(+1.39%)
Jan 27, 2020
6.363
6.377
6.322
6.336
538,897
-0.08(-1.26%)
Jan 24, 2020
6.505
6.512
6.404
6.417
406,392
-0.08(-1.25%)
Jan 23, 2020
6.498
6.505
6.464
6.498
269,946
-0.01(-0.15%)
Jan 22, 2020
6.427
6.514
6.427
6.508
364,999
+0.07(+1.15%)
Jan 21, 2020
6.414
6.441
6.414
6.434
359,856
+0.03(+0.42%)
Jan 17, 2020
6.420
6.427
6.394
6.407
373,530
-0.01(-0.21%)
Jan 16, 2020
6.347
6.420
6.340
6.420
353,594
+0.08(+1.27%)
Jan 15, 2020
6.333
6.353
6.331
6.340
275,202
+0.00(+0.00%)
Jan 14, 2020
6.320
6.350
6.320
6.340
286,576
+0.01(+0.11%)
Jan 13, 2020
6.320
6.340
6.306
6.333
285,689
+0.02(+0.32%)
Jan 10, 2020
6.313
6.327
6.301
6.313
262,633
+0.01(+0.21%)
Jan 09, 2020
6.293
6.306
6.286
6.300
280,295
+0.02(+0.32%)
Jan 08, 2020
6.259
6.280
6.259
6.280
370,033
+0.02(+0.32%)
Jan 07, 2020
6.253
6.266
6.246
6.259
307,898
+0.00(+0.00%)
Jan 06, 2020
6.226
6.259
6.192
6.259
544,027
+0.02(+0.32%)
Jan 03, 2020
6.259
6.259
6.226
6.239
418,991
-0.02(-0.32%)
Jan 02, 2020
6.266
6.286
6.246
6.259
304,236
+0.00(+0.00%)
Dec 31, 2019
6.253
6.259
6.239
6.259
322,106
+0.01(+0.21%)
Dec 30, 2019
6.246
6.273
6.226
6.246
273,598
-0.01(-0.21%)
Dec 27, 2019
6.266
6.286
6.253
6.259
165,599
-0.01(-0.21%)
Dec 26, 2019
6.266
6.286
6.239
6.273
356,161
+0.01(+0.21%)
Dec 24, 2019
6.273
6.280
6.253
6.259
194,217
-0.01(-0.21%)
Dec 23, 2019
6.273
6.306
6.259
6.273
476,546
+0.02(+0.28%)
Dec 20, 2019
6.235
6.255
6.235
6.255
390,099
+0.02(+0.32%)
Dec 19, 2019
6.222
6.235
6.222
6.235
369,241
+0.02(+0.32%)
Dec 18, 2019
6.196
6.222
6.189
6.215
287,441
+0.02(+0.32%)
Dec 17, 2019
6.189
6.209
6.169
6.196
374,340
+0.01(+0.22%)
Dec 16, 2019
6.235
6.247
6.182
6.182
593,711
-0.03(-0.43%)
Dec 13, 2019
6.242
6.242
6.202
6.209
276,195
-0.03(-0.53%)
Dec 12, 2019
6.196
6.242
6.182
6.242
303,820
+0.06(+0.97%)
Dec 11, 2019
6.169
6.229
6.162
6.182
375,714
+0.03(+0.54%)
Dec 10, 2019
6.182
6.198
6.142
6.149
367,326
-0.05(-0.75%)
Dec 09, 2019
6.202
6.209
6.182
6.196
269,897
+0.00(+0.00%)
Dec 06, 2019
6.202
6.222
6.176
6.196
465,384
+0.01(+0.11%)
Dec 05, 2019
6.202
6.202
6.169
6.189
124,471
-0.01(-0.11%)
Dec 04, 2019
6.169
6.202
6.169
6.196
158,649
+0.04(+0.65%)
Dec 03, 2019
6.156
6.162
6.122
6.156
343,296
-0.04(-0.64%)
Dec 02, 2019
6.209
6.222
6.162
6.196
253,908
-0.01(-0.21%)
Nov 29, 2019
6.202
6.215
6.189
6.209
127,879
+0.00(+0.00%)
Nov 27, 2019
6.189
6.209
6.176
6.209
198,055
+0.03(+0.43%)
Nov 26, 2019
6.189
6.215
6.182
6.182
325,476
-0.01(-0.11%)
Nov 25, 2019
6.222
6.229
6.162
6.189
387,075
-0.03(-0.53%)
Nov 22, 2019
6.189
6.229
6.189
6.222
178,970
+0.03(+0.43%)
Nov 21, 2019
6.176
6.196
6.142
6.196
179,015
+0.01(+0.17%)
Nov 20, 2019
6.172
6.185
6.158
6.185
223,671
+0.01(+0.11%)
Nov 19, 2019
6.185
6.191
6.165
6.178
225,189
-0.01(-0.11%)
Nov 18, 2019
6.185
6.191
6.165
6.185
255,733
+0.00(+0.00%)
Nov 15, 2019
6.185
6.191
6.178
6.185
149,831
+0.01(+0.21%)
Nov 14, 2019
6.191
6.191
6.152
6.172
238,848
-0.02(-0.32%)
Nov 13, 2019
6.172
6.198
6.165
6.191
164,973
+0.00(+0.00%)
Nov 12, 2019
6.191
6.198
6.172
6.191
194,013
+0.00(+0.00%)
Nov 11, 2019
6.172
6.191
6.152
6.191
119,695
+0.01(+0.11%)
Nov 08, 2019
6.125
6.185
6.125
6.185
201,038
+0.06(+0.97%)
Nov 07, 2019
6.178
6.191
6.125
6.125
365,830
-0.05(-0.85%)
Nov 06, 2019
6.165
6.178
6.152
6.178
253,554
+0.02(+0.32%)
Nov 05, 2019
6.191
6.198
6.152
6.158
381,317
-0.02(-0.32%)
Nov 04, 2019
6.191
6.205
6.158
6.178
270,118
-0.01(-0.21%)
Nov 01, 2019
6.185
6.191
6.145
6.191
287,088
+0.03(+0.43%)
Oct 31, 2019
6.165
6.172
6.139
6.165
206,588
+0.01(+0.11%)
Oct 30, 2019
6.145
6.158
6.099
6.158
197,579
+0.02(+0.32%)
Oct 29, 2019
6.119
6.152
6.119
6.139
230,671
+0.02(+0.32%)
Oct 28, 2019
6.158
6.158
6.119
6.119
167,505
-0.02(-0.32%)
Oct 25, 2019
6.132
6.152
6.112
6.139
154,225
+0.00(+0.00%)
Oct 24, 2019
6.139
6.145
6.117
6.139
162,695
+0.00(+0.00%)
Oct 23, 2019
6.139
6.150
6.112
6.139
210,709
+0.01(+0.17%)
Oct 22, 2019
6.135
6.148
6.122
6.128
253,674
+0.00(+0.00%)
Oct 21, 2019
6.089
6.135
6.082
6.128
270,669
+0.06(+0.97%)
Oct 18, 2019
6.036
6.069
6.036
6.069
167,859
+0.01(+0.11%)
Oct 17, 2019
6.056
6.076
6.043
6.063
266,690
+0.00(+0.00%)
Oct 16, 2019
6.069
6.072
6.030
6.063
162,564
-0.01(-0.11%)
Oct 15, 2019
6.043
6.095
6.043
6.069
147,948
+0.03(+0.54%)
Oct 14, 2019
6.050
6.063
6.036
6.036
107,025
-0.01(-0.11%)
Oct 11, 2019
6.063
6.095
6.036
6.043
199,323
+0.01(+0.22%)
Oct 10, 2019
6.050
6.056
6.023
6.030
161,992
-0.01(-0.22%)
Oct 09, 2019
5.997
6.043
5.997
6.043
199,173
+0.07(+1.10%)
Oct 08, 2019
6.004
6.017
5.971
5.978
244,633
-0.05(-0.76%)
Oct 07, 2019
6.076
6.076
6.023
6.023
290,180
-0.05(-0.86%)
Oct 04, 2019
6.023
6.091
5.991
6.076
294,785
+0.06(+0.98%)
Oct 03, 2019
5.984
6.023
5.945
6.017
191,361
+0.02(+0.33%)
Oct 02, 2019
6.030
6.030
5.938
5.997
403,876
-0.04(-0.65%)
Oct 01, 2019
6.063
6.089
6.036
6.036
298,880
-0.01(-0.22%)
Sep 30, 2019
6.056
6.089
6.050
6.050
243,519
+0.02(+0.33%)
Sep 27, 2019
6.050
6.076
6.023
6.030
304,407
-0.01(-0.22%)
Sep 26, 2019
6.063
6.095
6.036
6.043
312,298
-0.02(-0.32%)
Sep 25, 2019
6.043
6.074
6.036
6.063
259,937
+0.01(+0.11%)
Sep 24, 2019
6.122
6.135
6.050
6.056
284,886
-0.05(-0.75%)
Sep 23, 2019
6.102
6.108
6.069
6.102
183,909
+0.00(+0.00%)
Sep 20, 2019
6.135
6.135
6.076
6.102
338,315
-0.00(-0.04%)
Sep 19, 2019
6.098
6.124
6.098
6.105
177,439
+0.01(+0.21%)
Sep 18, 2019
6.079
6.098
6.059
6.092
262,677
+0.01(+0.11%)
Sep 17, 2019
6.072
6.092
6.066
6.085
168,328
+0.01(+0.11%)
Sep 16, 2019
6.079
6.105
6.059
6.079
156,120
-0.02(-0.32%)
Sep 13, 2019
6.098
6.117
6.072
6.098
212,035
-0.01(-0.11%)
Sep 12, 2019
6.092
6.118
6.079
6.105
172,449
+0.02(+0.32%)
Sep 11, 2019
6.098
6.105
6.049
6.085
197,756
-0.01(-0.21%)
Sep 10, 2019
6.066
6.098
6.040
6.098
217,512
+0.03(+0.54%)
Sep 09, 2019
6.072
6.105
6.033
6.066
303,173
+0.03(+0.43%)
Sep 06, 2019
6.098
6.105
6.027
6.040
740,352
-0.06(-0.96%)
Sep 05, 2019
6.098
6.131
6.092
6.098
170,642
+0.03(+0.54%)
Sep 04, 2019
6.046
6.092
6.046
6.066
285,542
+0.08(+1.30%)
Sep 03, 2019
6.033
6.053
5.949
5.988
358,453
-0.04(-0.65%)
Aug 30, 2019
6.066
6.082
6.014
6.027
195,096
-0.01(-0.11%)
Aug 29, 2019
6.053
6.079
6.017
6.033
210,563
+0.05(+0.76%)
Aug 28, 2019
5.988
6.014
5.981
5.988
202,294
+0.01(+0.11%)
Aug 27, 2019
6.033
6.085
5.981
5.981
209,386
-0.03(-0.54%)
Aug 26, 2019
6.033
6.033
5.988
6.014
224,199
+0.01(+0.11%)
Aug 23, 2019
6.046
6.072
5.988
6.007
231,898
-0.05(-0.75%)
Aug 22, 2019
6.111
6.111
6.023
6.053
246,733
-0.04(-0.58%)
Aug 21, 2019
6.088
6.120
6.081
6.088
290,486
+0.01(+0.11%)
Aug 20, 2019
6.030
6.088
6.004
6.081
193,791
+0.02(+0.32%)
Aug 19, 2019
6.075
6.094
6.055
6.062
148,117
+0.01(+0.21%)
Aug 16, 2019
6.036
6.081
6.026
6.049
215,616
+0.05(+0.75%)
Aug 15, 2019
5.952
6.010
5.940
6.004
317,261
+0.08(+1.41%)
Aug 14, 2019
6.010
6.010
5.901
5.920
334,525
-0.14(-2.34%)
Aug 13, 2019
5.991
6.081
5.991
6.062
143,764
+0.05(+0.86%)
Aug 12, 2019
5.991
6.010
5.959
6.010
155,414
+0.00(+0.00%)
Aug 09, 2019
6.055
6.068
6.007
6.010
261,410
-0.05(-0.85%)
Aug 08, 2019
6.010
6.068
5.991
6.062
157,130
+0.09(+1.51%)
Aug 07, 2019
5.959
6.010
5.862
5.972
510,918
-0.05(-0.86%)
Aug 06, 2019
5.946
6.023
5.946
6.023
374,155
+0.10(+1.63%)
Aug 05, 2019
6.030
6.030
5.894
5.927
617,609
-0.15(-2.54%)
Aug 02, 2019
6.036
6.094
6.004
6.081
437,443
+0.01(+0.21%)
Aug 01, 2019
6.088
6.171
6.068
6.068
337,644
-0.05(-0.74%)
Jul 31, 2019
6.126
6.139
6.094
6.113
269,117
+0.01(+0.11%)
Jul 30, 2019
6.081
6.117
6.068
6.107
357,495
-0.01(-0.11%)
Jul 29, 2019
6.075
6.113
6.075
6.113
271,933
+0.04(+0.64%)
Jul 26, 2019
6.088
6.108
6.062
6.075
171,686
+0.00(+0.00%)
Jul 25, 2019
6.113
6.133
6.068
6.075
163,954
-0.04(-0.63%)
Jul 24, 2019
6.107
6.126
6.081
6.113
329,566
+0.01(+0.11%)
Jul 23, 2019
6.139
6.149
6.081
6.107
410,524
-0.02(-0.36%)
Jul 22, 2019
6.110
6.133
6.110
6.129
266,000
+0.03(+0.42%)
Jul 19, 2019
6.103
6.142
6.089
6.103
341,421
+0.01(+0.21%)
Jul 18, 2019
6.046
6.097
6.014
6.091
202,011
+0.03(+0.42%)
Jul 17, 2019
6.097
6.110
6.065
6.065
256,620
-0.04(-0.63%)
Jul 16, 2019
6.116
6.135
6.071
6.103
239,511
+0.01(+0.10%)
Jul 15, 2019
6.123
6.129
6.084
6.097
317,842
-0.02(-0.31%)
Jul 12, 2019
6.142
6.148
6.103
6.116
206,542
-0.01(-0.10%)
Jul 11, 2019
6.174
6.174
6.103
6.123
281,081
-0.04(-0.62%)
Jul 10, 2019
6.135
6.164
6.103
6.161
429,571
+0.06(+0.94%)
Jul 09, 2019
6.039
6.123
6.020
6.103
488,752
+0.06(+0.95%)
Jul 08, 2019
6.001
6.052
6.001
6.046
270,688
+0.01(+0.21%)
Jul 05, 2019
6.046
6.059
6.022
6.033
211,706
-0.03(-0.42%)
Jul 03, 2019
6.020
6.059
6.014
6.059
109,843
+0.04(+0.74%)
Jul 02, 2019
6.027
6.045
6.007
6.014
251,885
-0.01(-0.21%)
Jul 01, 2019
6.059
6.071
6.001
6.027
340,418
+0.02(+0.32%)
Jun 28, 2019
6.027
6.065
6.007
6.007
362,545
+0.01(+0.11%)
Jun 27, 2019
6.007
6.007
5.944
6.001
527,516
+0.01(+0.21%)
Jun 26, 2019
5.982
6.020
5.956
5.988
296,571
+0.03(+0.54%)
Jun 25, 2019
5.988
6.007
5.944
5.956
180,058
-0.03(-0.53%)
Jun 24, 2019
6.014
6.065
5.969
5.988
396,377
-0.01(-0.11%)
Jun 21, 2019
6.020
6.033
5.995
5.995
205,916
-0.04(-0.64%)
Jun 20, 2019
6.065
6.076
5.976
6.033
464,722
+0.00(+0.06%)
Jun 19, 2019
6.029
6.061
5.991
6.029
392,374
+0.00(+0.00%)
Jun 18, 2019
6.017
6.061
6.004
6.029
266,939
+0.03(+0.53%)
Jun 17, 2019
5.953
6.023
5.928
5.997
283,960
+0.04(+0.75%)
Jun 14, 2019
5.972
5.972
5.909
5.953
236,756
-0.01(-0.21%)
Jun 13, 2019
5.966
6.004
5.947
5.966
239,923
+0.01(+0.21%)
Jun 12, 2019
5.940
5.991
5.896
5.953
248,683
+0.01(+0.21%)
Jun 11, 2019
5.947
5.978
5.928
5.940
549,146
+0.01(+0.11%)
Jun 10, 2019
5.940
5.959
5.902
5.934
325,204
+0.02(+0.32%)
Jun 07, 2019
5.883
5.928
5.871
5.915
269,722
+0.05(+0.86%)
Jun 06, 2019
5.845
5.877
5.826
5.864
292,579
+0.03(+0.43%)
Jun 05, 2019
5.877
5.877
5.807
5.839
452,732
-0.02(-0.32%)
Jun 04, 2019
5.795
5.858
5.788
5.858
331,670
+0.10(+1.76%)
Jun 03, 2019
5.826
5.852
5.731
5.757
510,412
-0.07(-1.20%)
May 31, 2019
5.801
5.839
5.785
5.826
353,793
-0.01(-0.11%)
May 30, 2019
5.807
5.864
5.807
5.833
184,401
+0.03(+0.44%)
May 29, 2019
5.852
5.877
5.757
5.807
452,458
-0.06(-0.97%)
May 28, 2019
5.947
5.947
5.845
5.864
301,560
-0.08(-1.39%)
May 24, 2019
5.934
5.966
5.921
5.947
244,800
+0.04(+0.64%)
May 23, 2019
5.909
5.928
5.864
5.909
230,268
-0.03(-0.47%)
May 22, 2019
5.974
5.974
5.921
5.937
520,164
-0.04(-0.63%)
May 21, 2019
5.968
5.995
5.956
5.974
274,135
+0.03(+0.53%)
May 20, 2019
5.911
5.962
5.905
5.943
230,593
+0.00(+0.00%)
May 17, 2019
5.899
5.987
5.886
5.943
280,816
+0.01(+0.11%)
May 16, 2019
5.905
5.974
5.899
5.937
246,499
+0.04(+0.64%)
May 15, 2019
5.861
5.930
5.849
5.899
178,152
+0.01(+0.11%)
May 14, 2019
5.805
5.924
5.805
5.893
303,010
+0.09(+1.63%)
May 13, 2019
5.880
5.903
5.750
5.798
569,301
-0.15(-2.54%)
May 10, 2019
5.911
5.949
5.880
5.949
170,143
+0.03(+0.53%)
May 09, 2019
5.937
5.937
5.886
5.918
321,265
-0.04(-0.74%)
May 08, 2019
5.924
5.981
5.924
5.962
306,191
+0.03(+0.53%)
May 07, 2019
5.962
5.982
5.899
5.930
409,398
-0.06(-1.05%)
May 06, 2019
5.918
6.006
5.899
5.993
291,118
+0.03(+0.42%)
May 03, 2019
5.962
5.974
5.949
5.968
333,131
+0.02(+0.32%)
May 02, 2019
5.974
6.000
5.937
5.949
233,091
-0.03(-0.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.